ч╛Ошп║хНО(603538)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

13.65

+1.41% +0.19

13.52

开盘价

13.66

最高价

13.34

最低价

17,010

成交量

数据更新至: 2025-03-25

技术指标

13.77

MA5 (5日均线)

13.72

MA10 (10日均线)

13.59

MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年 2024年

按季度查看:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

交易日期	开盘价	最高价	最低价	收盘价	涨跌幅	成交量	成交额
2025-03-25	13.52	13.66	13.34	13.65	+1.41%	17,010	22,915,770
2025-03-24	13.8	13.81	13.24	13.46	-2.18%	40,308	54,539,734
2025-03-21	13.87	13.98	13.66	13.76	-1.15%	31,978	44,113,049
2025-03-20	14.09	14.2	13.88	13.92	-1.14%	37,470	52,311,347
2025-03-19	14.02	14.26	13.94	14.08	+0.43%	55,651	78,492,318
2025-03-18	13.84	14.08	13.74	14.02	+1.59%	48,013	67,061,079
2025-03-17	13.74	13.84	13.65	13.8	+0.36%	42,693	58,744,631
2025-03-14	13.39	13.82	13.29	13.75	+3.23%	53,952	73,232,636
2025-03-13	13.5	13.55	13.17	13.32	-0.89%	32,709	43,481,723
2025-03-12	13.62	13.67	13.42	13.44	-1.25%	33,727	45,551,330
2025-03-11	13.56	13.71	13.48	13.61	-1.23%	51,236	69,677,784
2025-03-10	13.4	14.2	13.4	13.78	+2.91%	72,281	99,186,960
2025-03-07	13.46	13.49	13.32	13.39	-0.52%	22,699	30,431,294
2025-03-06	13.34	13.48	13.27	13.46	+0.9%	28,080	37,724,666
2025-03-05	13.5	13.53	13.22	13.34	-1.4%	28,436	37,806,951
2025-03-04	13.42	13.54	13.26	13.53	+1.42%	25,887	34,708,885
2025-03-03	13.33	13.5	13.22	13.34	+0.83%	29,931	40,102,852
2025-02-28	13.46	13.6	13.2	13.23	-1.85%	38,287	51,311,902
2025-02-27	13.49	13.55	13.28	13.48	0%	26,755	35,904,170
2025-02-26	13.26	13.48	13.26	13.48	+1.35%	28,917	38,785,048
2025-02-25	13.45	13.48	13.22	13.3	-1.12%	30,786	41,050,890
2025-02-24	13.46	13.57	13.36	13.45	+0.07%	33,214	44,694,457
2025-02-21	13.57	13.65	13.36	13.44	-0.96%	38,571	51,923,660
2025-02-20	13.24	13.65	13.24	13.57	+1.72%	40,543	54,937,088
2025-02-19	13.16	13.34	13.15	13.34	+0.91%	27,406	36,287,655
2025-02-18	13.49	13.67	13.19	13.22	-1.34%	46,058	61,724,815
2025-02-17	13.5	13.63	13.32	13.4	-0.37%	38,202	51,409,043
2025-02-14	13.26	13.53	13.24	13.45	+1.43%	45,736	61,405,353
2025-02-13	13.09	13.43	12.96	13.26	+1.22%	55,980	74,058,367
2025-02-12	13.08	13.12	12.95	13.1	+0.08%	34,027	44,378,306
2025-02-11	13.2	13.2	12.93	13.09	-0.83%	28,921	37,675,254
2025-02-10	13.21	13.33	13.15	13.2	0%	64,736	85,652,854
2025-02-07	12.83	13.25	12.83	13.2	+2.33%	49,236	64,671,317
2025-02-06	12.76	12.91	12.7	12.9	+0.86%	40,132	51,469,990
2025-02-05	12.8	13.16	12.72	12.79	+2.08%	55,715	71,680,850
2025-01-27	12.61	12.8	12.53	12.53	0%	21,412	27,153,527
2025-01-24	12.66	12.71	12.46	12.53	-1.03%	27,902	35,031,280
2025-01-23	12.76	12.85	12.66	12.66	+0.08%	21,074	26,891,776
2025-01-22	12.77	12.77	12.53	12.65	-1.02%	15,848	20,011,619
2025-01-21	12.88	12.93	12.72	12.78	-0.85%	18,594	23,776,860
2025-01-20	12.76	12.9	12.58	12.89	+1.02%	31,979	40,872,854
2025-01-17	12.27	12.97	12.2	12.76	+3.74%	50,251	63,680,461
2025-01-16	12.3	12.49	12.22	12.3	+0.08%	23,409	28,918,431
2025-01-15	12.43	12.5	12.26	12.29	-1.21%	19,963	24,627,292
2025-01-14	12.13	12.44	12.1	12.44	+3.24%	17,151	21,089,812
2025-01-13	11.9	12.1	11.77	12.05	+0.42%	19,749	23,658,516
2025-01-10	12.34	12.39	12	12	-2.76%	16,061	19,560,702
2025-01-09	12.32	12.53	12.15	12.34	-0.72%	19,385	23,985,138
2025-01-08	12.4	12.58	12.05	12.43	-0.24%	23,598	29,233,631
2025-01-07	12.45	12.49	12.08	12.46	-0.16%	29,359	35,942,248
2025-01-06	12.45	12.64	12.1	12.48	+1.38%	36,751	45,589,196
2025-01-03	12.43	12.68	12.29	12.31	-1.12%	24,226	30,243,348
2025-01-02	12.63	12.85	12.36	12.45	-2.05%	26,695	33,703,270
2024-12-31	12.97	13.09	12.7	12.71	-2%	24,493	31,464,367
2024-12-30	13.03	13.08	12.85	12.97	-0.92%	18,253	23,656,969
2024-12-27	12.94	13.14	12.86	13.09	+1.47%	22,070	28,856,199
2024-12-26	12.84	13.03	12.81	12.9	+0.47%	15,494	20,055,440
2024-12-25	13.25	13.32	12.8	12.84	-2.95%	29,189	37,755,322
2024-12-24	13.15	13.34	13	13.23	+0.76%	24,536	32,264,861
2024-12-23	13.66	13.75	13.12	13.13	-4.23%	36,546	48,800,346
2024-12-20	13.35	13.76	13.34	13.71	+2.77%	43,933	60,014,463
2024-12-19	13.1	13.42	13.1	13.34	+0.23%	25,885	34,327,580
2024-12-18	13.5	13.54	13.14	13.31	-0.3%	32,577	43,416,112
2024-12-17	13.95	14.02	13.31	13.35	-4.37%	52,665	71,338,530
2024-12-16	14.05	14.3	13.88	13.96	-0.85%	39,867	55,994,668
2024-12-13	14.44	14.47	14.06	14.08	-2.76%	62,621	89,147,796
2024-12-12	14.19	14.65	14.1	14.48	+1.54%	76,002	109,294,550
2024-12-11	14.29	14.38	14.05	14.26	-0.21%	58,193	82,466,724
2024-12-10	14.24	14.6	14.08	14.29	+1.85%	108,800	155,557,225
2024-12-09	13.59	14.24	13.5	14.03	+3.24%	83,366	116,843,079
2024-12-06	13.41	13.64	13.26	13.59	+1.65%	34,592	46,569,134
2024-12-05	13.47	13.52	13.3	13.37	-0.74%	27,683	37,076,863
2024-12-04	13.83	13.88	13.4	13.47	-3.02%	40,847	55,695,922
2024-12-03	13.95	14	13.8	13.89	-0.36%	27,565	38,258,447
2024-12-02	13.87	14.01	13.82	13.94	+0.87%	50,166	69,852,590
2024-11-29	13.67	13.87	13.54	13.82	+0.51%	33,324	45,872,112
2024-11-28	13.6	13.83	13.53	13.75	+1.1%	36,537	50,181,397
2024-11-27	13.51	13.6	13.12	13.6	+1.72%	34,352	45,922,587
2024-11-26	13.45	13.74	13.34	13.37	-0.52%	26,232	35,500,488
2024-11-25	13.14	13.48	13.14	13.44	+2.67%	30,883	41,226,059
2024-11-22	13.89	13.9	13.09	13.09	-5.62%	35,091	47,403,830
2024-11-21	13.86	14	13.71	13.87	+0.07%	23,301	32,262,629
2024-11-20	13.62	13.96	13.52	13.86	+1.84%	34,117	47,195,975
2024-11-19	13.4	13.63	13.26	13.61	+1.8%	25,162	33,922,981
2024-11-18	13.53	13.74	13.3	13.37	-0.74%	43,305	58,584,854
2024-11-15	13.58	13.9	13.45	13.47	-1.61%	40,018	54,892,930
2024-11-14	14.04	14.26	13.67	13.69	-2.42%	45,250	62,916,685
2024-11-13	14.26	14.4	13.8	14.03	-1.75%	55,313	77,694,744
2024-11-12	14.15	14.47	14.1	14.28	+1.28%	92,141	131,909,826
2024-11-11	13.94	14.1	13.8	14.1	+0.71%	58,605	81,899,314
2024-11-08	14.28	14.45	13.89	14	-1.2%	64,823	91,322,750
2024-11-07	13.66	14.24	13.6	14.17	+2.53%	64,807	90,870,824
2024-11-06	13.7	14.36	13.67	13.82	+0.88%	76,424	107,095,285
2024-11-05	13.65	13.79	13.55	13.7	+0.22%	65,333	89,420,590
2024-11-04	13.38	13.85	13.26	13.67	+2.55%	64,943	88,263,369
2024-11-01	13.33	13.5	12.9	13.33	0%	73,464	97,481,524
2024-10-31	13.22	13.6	13.22	13.33	+0.83%	70,704	95,147,680
2024-10-30	13.38	13.63	13.04	13.22	+3.12%	92,684	124,059,526
2024-10-29	13.45	13.48	12.79	12.82	-3.17%	49,934	65,175,435
2024-10-28	12.9	13.46	12.66	13.24	+5.16%	76,288	100,537,251
2024-10-25	12.42	12.62	12.37	12.59	+1.37%	39,084	49,024,172
2024-10-24	12.53	12.65	12.35	12.42	+0.49%	49,037	61,300,877
2024-10-23	12.42	12.55	12.31	12.36	-1.04%	48,094	59,637,796
2024-10-22	11.97	12.54	11.97	12.49	+3.91%	58,591	72,151,855
2024-10-21	11.95	12.14	11.85	12.02	+1.18%	44,437	53,315,077
2024-10-18	11.61	12.08	11.58	11.88	+1.89%	48,764	57,429,066
2024-10-17	11.77	11.96	11.64	11.66	-1.1%	34,551	40,703,161
2024-10-16	11.77	12.06	11.65	11.79	-0.17%	48,931	57,927,106
2024-10-15	12.24	12.28	11.79	11.81	-3.43%	54,464	65,723,926
2024-10-14	12.25	12.39	11.98	12.23	-0.08%	41,896	51,007,918
2024-10-11	12.64	12.76	12.04	12.24	-4.6%	47,862	59,092,114
2024-10-10	12.6	13.07	12.6	12.83	+1.83%	52,571	67,683,348
2024-10-09	13.82	13.82	12.6	12.6	-8.5%	84,978	111,086,688
2024-10-08	13.94	13.94	13	13.77	+8.68%	119,697	162,654,610

时间段查看与对比

按月查看

2025年04月 2025年03月 2025年02月 2025年01月 2024年12月 2024年11月 2024年10月 2024年09月 2024年08月 2024年07月 2024年06月 2024年05月

重要周期

2023牛市初期 2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

щУ╢щГ╜шВбф╗╜ 603277

近半年

шБФчОпшНпф╕Ъ 600513

近半年

щЕТщм╝щЕТ 000799

近三个月

цЭнх╖ЮшзгчЩ╛ 600814

2023年全年

хеЗч▓╛цЬ║цв░ 603677

2022-2023两年

шп╗шАЕф╝ахкТ 603999

2024年至今

STцЬЧц║Р 300175

2022-2023两年

хдйхЕГцЩ║шГ╜ 603273

2024年至今

чЩ╛щАЪшГ╜ц║Р 001376

近半年

ф╕нцЧЧцЦ░цЭР 001212

2024年一季度

热门概念板块

ф╕Зф╕ЬхМ╗чЦЧ (600055)

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年

ф╕ншИкц▓ИщгЮ (600760)

цнгц│░чФ╡хЩи (601877)

цМпхНОчзСцКА (000733)

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业